9,400€
-1,05%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 9,65 | 9,65 | 9,40 | 9,50 | -0,52% | 247,00 |
| 06.05.2026 | 9,05 | 9,65 | 9,05 | 9,55 | 6,70% | 1.433,00 |
| 05.05.2026 | 8,30 | 9,15 | 8,30 | 8,95 | 7,83% | 2.627,00 |
| 04.05.2026 | 8,35 | 8,35 | 8,30 | 8,30 | 2,47% | 106,00 |
| 30.04.2026 | 8,35 | 8,35 | 8,05 | 8,10 | -1,82% | 954,00 |
| 29.04.2026 | 8,20 | 8,25 | 8,20 | 8,25 | -0,30% | 700,00 |
| 28.04.2026 | 8,20 | 8,35 | 8,13 | 8,28 | 2,80% | - |
| 27.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | 2.843,00 |
| 24.04.2026 | 8,10 | 8,10 | 8,05 | 8,10 | 0,31% | - |
| 23.04.2026 | 7,88 | 8,23 | 7,83 | 8,08 | 2,22% | - |
| 22.04.2026 | 8,00 | 8,00 | 7,90 | 7,90 | -4,24% | 674,00 |
| 21.04.2026 | 8,60 | 8,60 | 8,25 | 8,25 | -1,79% | 3.210,00 |
| 20.04.2026 | 8,45 | 8,45 | 8,40 | 8,40 | 1,51% | 122,00 |
| 17.04.2026 | 8,10 | 8,38 | 8,08 | 8,28 | 0,30% | - |
| 16.04.2026 | 8,20 | 8,30 | 8,20 | 8,25 | -0,60% | - |
| 15.04.2026 | 8,40 | 8,40 | 8,30 | 8,30 | 1,84% | 1.227,00 |
| 14.04.2026 | 8,25 | 8,25 | 8,15 | 8,15 | -2,98% | 935,00 |
| 13.04.2026 | 8,35 | 8,40 | 8,35 | 8,40 | 2,44% | 1.320,00 |
| 10.04.2026 | 8,40 | 8,40 | 8,20 | 8,20 | -0,61% | 101,00 |
| 09.04.2026 | 8,25 | 8,25 | 8,25 | 8,25 | 0,61% | 600,00 |
| 08.04.2026 | 8,20 | 8,20 | 8,20 | 8,20 | -0,61% | 1.382,00 |
| 07.04.2026 | 8,20 | 8,25 | 8,20 | 8,25 | 1,25% | 5.812,00 |
| 02.04.2026 | 8,37 | 8,37 | 8,15 | 8,15 | -4,55% | 320,00 |
| 01.04.2026 | 8,76 | 8,76 | 8,54 | 8,54 | -0,79% | 14,00 |
| 31.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 6,27% | 300,00 |
| 30.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 1,45% | 2.774,00 |
| 27.03.2026 | 8,11 | 8,13 | 7,91 | 7,98 | -2,80% | - |
| 26.03.2026 | 8,21 | 8,21 | 8,21 | 8,21 | 2,50% | 100,00 |
| 25.03.2026 | 8,01 | 8,01 | 8,01 | 8,01 | 1,39% | 400,00 |
| 24.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -0,33% | 80,00 |
| 23.03.2026 | 7,93 | 7,93 | 7,93 | 7,93 | 2,14% | 500,00 |
| 20.03.2026 | 7,76 | 7,76 | 7,76 | 7,76 | -3,82% | 265,00 |
| 19.03.2026 | 7,93 | 8,07 | 7,93 | 8,07 | -2,91% | 330,00 |
| 18.03.2026 | 8,60 | 8,60 | 8,31 | 8,31 | -3,73% | 97,00 |
| 17.03.2026 | 8,69 | 8,69 | 8,63 | 8,63 | -0,07% | 250,00 |
| 16.03.2026 | 8,66 | 8,66 | 8,64 | 8,64 | 3,12% | 376,00 |
| 13.03.2026 | 8,45 | 8,65 | 8,37 | 8,38 | -1,42% | - |
| 12.03.2026 | 8,81 | 8,92 | 8,49 | 8,50 | -4,90% | - |
| 11.03.2026 | 9,18 | 9,18 | 8,94 | 8,94 | -1,37% | 420,00 |
| 10.03.2026 | 9,20 | 9,20 | 9,06 | 9,06 | -2,91% | 526,00 |
| 09.03.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -2,53% | 35,00 |
| 06.03.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -3,91% | 1.570,00 |
| 05.03.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 2,89% | 130,00 |
| 04.03.2026 | 9,72 | 9,72 | 9,68 | 9,68 | 0,71% | 1.262,00 |
| 03.03.2026 | 10,15 | 10,15 | 9,62 | 9,62 | -4,46% | 600,00 |
| 02.03.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | 50,00 |
| 27.02.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -1,42% | 120,00 |
| 26.02.2026 | 10,14 | 10,38 | 10,05 | 10,21 | 1,09% | - |
| 25.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,56% | 1.000,00 |
| 24.02.2026 | 10,13 | 10,37 | 10,13 | 10,37 | -0,14% | 1.236,00 |
| 23.02.2026 | 10,51 | 10,51 | 10,38 | 10,38 | -1,61% | 2.180,00 |
| 20.02.2026 | 11,12 | 11,12 | 10,55 | 10,55 | -3,48% | 7,00 |
| 19.02.2026 | 11,26 | 11,26 | 10,93 | 10,93 | 3,95% | 51,00 |
| 18.02.2026 | 10,65 | 10,70 | 10,52 | 10,52 | 0,62% | 1.191,00 |
| 17.02.2026 | 10,46 | 10,57 | 10,36 | 10,45 | -1,97% | 23,00 |
| 16.02.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 1,69% | 10,00 |
| 13.02.2026 | 10,28 | 10,62 | 10,24 | 10,48 | -1,48% | - |
| 12.02.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 1,00% | 150,00 |
| 11.02.2026 | 10,48 | 10,57 | 10,48 | 10,54 | -4,23% | 325,00 |
| 10.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,48% | 42,00 |
| 09.02.2026 | 11,20 | 11,30 | 10,87 | 11,05 | -0,65% | - |
| 06.02.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -0,82% | 200,00 |
| 05.02.2026 | 11,62 | 11,65 | 11,07 | 11,22 | -2,65% | - |
| 04.02.2026 | 10,47 | 11,61 | 10,39 | 11,52 | 9,69% | - |
| 03.02.2026 | 11,78 | 11,78 | 10,22 | 10,51 | -17,19% | 1.687,00 |
| 02.02.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 4,23% | 100,00 |
| 30.01.2026 | 12,09 | 12,17 | 12,01 | 12,17 | -0,77% | 445,00 |
| 29.01.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -1,43% | 500,00 |
| 28.01.2026 | 12,55 | 12,83 | 12,34 | 12,44 | -0,50% | - |
| 27.01.2026 | 12,77 | 12,83 | 12,23 | 12,51 | -3,40% | - |
| 26.01.2026 | 12,79 | 12,95 | 12,79 | 12,95 | -0,61% | 614,00 |
| 23.01.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,29% | 150,00 |
| 22.01.2026 | 12,85 | 13,10 | 12,82 | 12,99 | 1,94% | - |
| 21.01.2026 | 12,63 | 12,84 | 12,60 | 12,74 | -2,26% | - |
| 20.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,13% | 4,00 |
| 19.01.2026 | 13,04 | 13,07 | 13,01 | 13,02 | -1,48% | - |
| 16.01.2026 | 13,32 | 13,32 | 13,09 | 13,21 | -2,13% | - |
| 15.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,47% | 8,00 |
| 14.01.2026 | 13,32 | 13,51 | 13,27 | 13,31 | -1,35% | - |
| 13.01.2026 | 13,41 | 13,54 | 13,37 | 13,49 | 0,67% | - |
| 12.01.2026 | 13,62 | 13,64 | 13,37 | 13,40 | -2,56% | - |
| 09.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 3,31% | 120,00 |
| 08.01.2026 | 12,82 | 13,31 | 12,82 | 13,31 | -2,13% | 351,00 |
| 07.01.2026 | 13,57 | 13,60 | 13,57 | 13,60 | 3,74% | 33,00 |
| 06.01.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 2,62% | 12,00 |
| 05.01.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -1,92% | 1,00 |
| 02.01.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,75% | 2,00 |
| 30.12.2025 | 12,92 | 12,93 | 12,92 | 12,93 | 0,21% | - |
| 29.12.2025 | 12,90 | 12,90 | 12,83 | 12,90 | 0,04% | 205,00 |
| 23.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,48% | 100,00 |
| 22.12.2025 | 13,00 | 13,36 | 13,00 | 13,36 | -0,22% | 189,00 |
| 19.12.2025 | 13,14 | 13,45 | 12,92 | 13,39 | 0,15% | - |
| 18.12.2025 | 13,30 | 13,37 | 13,30 | 13,37 | 0,73% | 226,00 |
| 17.12.2025 | 13,13 | 13,27 | 13,09 | 13,27 | 1,09% | - |
| 16.12.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 1,94% | 34,00 |
| 15.12.2025 | 13,43 | 13,43 | 12,88 | 12,88 | -2,48% | 372,00 |
| 12.12.2025 | 13,16 | 13,33 | 12,95 | 13,21 | 4,16% | - |
| 11.12.2025 | 12,68 | 12,68 | 12,67 | 12,68 | 2,55% | - |
| 10.12.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,60% | 490,00 |
| 09.12.2025 | 12,61 | 12,63 | 11,98 | 12,44 | -10,95% | 424,00 |